Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Intermediate Duration Preferred & Income Fd (NY: FPF )

17.60 -0.04 (-0.23%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.14 10.17 10.07 10.11 509,663 -0.05(-0.48%)
Jun 27, 2014 10.11 10.15 10.09 10.15 284,870 +0.07(+0.70%)
Jun 26, 2014 10.12 10.12 10.08 10.08 168,071 +0.01(+0.09%)
Jun 25, 2014 10.10 10.11 10.04 10.07 376,554 +0.00(+0.00%)
Jun 24, 2014 10.09 10.13 10.05 10.07 796,620 -0.00(-0.04%)
Jun 23, 2014 10.09 10.09 10.01 10.08 456,967 -0.01(-0.09%)
Jun 20, 2014 10.07 10.10 10.01 10.09 391,639 +0.02(+0.18%)
Jun 19, 2014 9.956 10.08 9.907 10.07 542,280 +0.14(+1.42%)
Jun 18, 2014 9.880 9.938 9.876 9.929 357,564 +0.04(+0.45%)
Jun 17, 2014 9.920 9.920 9.854 9.885 462,704 -0.01(-0.13%)
Jun 16, 2014 9.925 9.973 9.894 9.898 322,061 -0.06(-0.58%)
Jun 13, 2014 10.06 10.06 9.938 9.956 441,771 -0.10(-1.01%)
Jun 12, 2014 10.00 10.06 9.992 10.06 289,211 +0.05(+0.49%)
Jun 11, 2014 9.964 10.02 9.921 10.01 337,946 +0.07(+0.67%)
Jun 10, 2014 9.863 9.942 9.854 9.942 310,855 +0.07(+0.72%)
Jun 06, 2014 9.854 9.938 9.845 9.872 450,257 +0.04(+0.45%)
Jun 05, 2014 9.819 9.907 9.819 9.827 297,557 +0.00(+0.04%)
Jun 04, 2014 9.929 9.973 9.801 9.823 577,964 -0.11(-1.07%)
Jun 03, 2014 9.973 9.991 9.929 9.929 360,839 -0.04(-0.44%)
Jun 02, 2014 10.05 10.05 9.956 9.973 314,385 -0.03(-0.34%)
May 30, 2014 9.928 10.01 9.928 10.01 354,267 +0.06(+0.62%)
May 29, 2014 9.959 9.985 9.911 9.946 457,287 -0.03(-0.26%)
May 28, 2014 9.898 9.981 9.898 9.972 416,401 +0.07(+0.75%)
May 27, 2014 9.911 9.950 9.876 9.898 736,840 -0.02(-0.18%)
May 23, 2014 9.950 9.915 9.915 9.915 269,979 -0.05(-0.53%)
May 22, 2014 9.933 9.999 9.898 9.968 516,840 +0.00(+0.04%)
May 21, 2014 9.964 10.00 9.924 9.964 485,723 +0.00(+0.00%)
May 20, 2014 9.985 10.00 9.964 9.964 274,380 -0.03(-0.31%)
May 19, 2014 9.985 10.02 9.972 9.994 301,228 -0.01(-0.13%)
May 16, 2014 9.964 10.01 9.948 10.01 398,872 +0.05(+0.53%)
May 15, 2014 9.898 9.977 9.885 9.955 366,388 +0.06(+0.62%)
May 14, 2014 9.876 9.915 9.819 9.893 322,936 +0.01(+0.13%)
May 13, 2014 9.885 9.915 9.877 9.880 314,303 -0.00(-0.04%)
May 12, 2014 9.871 9.920 9.854 9.885 289,476 +0.04(+0.36%)
May 09, 2014 9.885 9.893 9.806 9.849 328,080 -0.03(-0.27%)
May 08, 2014 9.924 9.932 9.867 9.876 379,367 -0.03(-0.27%)
May 07, 2014 9.876 9.976 9.876 9.902 370,689 +0.01(+0.09%)
May 06, 2014 9.893 9.915 9.858 9.893 265,007 -0.04(-0.35%)
May 05, 2014 9.827 9.937 9.827 9.928 294,341 +0.06(+0.58%)
May 02, 2014 9.876 9.893 9.819 9.871 332,420 -0.03(-0.27%)
May 01, 2014 9.885 9.915 9.876 9.898 321,863 +0.01(+0.14%)
Apr 30, 2014 9.875 9.905 9.831 9.883 383,379 +0.01(+0.13%)
Apr 29, 2014 9.809 9.875 9.784 9.870 468,000 +0.06(+0.64%)
Apr 28, 2014 9.801 9.809 9.774 9.807 193,784 +0.01(+0.11%)
Apr 25, 2014 9.770 9.805 9.731 9.796 304,117 +0.01(+0.09%)
Apr 24, 2014 9.783 9.796 9.740 9.788 318,909 +0.02(+0.22%)
Apr 23, 2014 9.722 9.796 9.718 9.766 515,255 +0.06(+0.58%)
Apr 22, 2014 9.718 9.766 9.700 9.709 391,123 -0.03(-0.27%)
Apr 21, 2014 9.770 9.770 9.709 9.735 267,000 +0.01(+0.09%)
Apr 17, 2014 9.687 9.726 9.726 9.726 298,644 +0.02(+0.22%)
Apr 16, 2014 9.692 9.705 9.644 9.705 495,481 +0.01(+0.13%)
Apr 15, 2014 9.635 9.696 9.613 9.692 356,994 +0.07(+0.77%)
Apr 14, 2014 9.635 9.670 9.604 9.617 362,199 -0.02(-0.23%)
Apr 11, 2014 9.665 9.692 9.626 9.639 317,386 -0.04(-0.41%)
Apr 10, 2014 9.713 9.713 9.657 9.679 451,760 +0.03(+0.36%)
Apr 09, 2014 9.639 9.657 9.596 9.644 395,359 +0.00(+0.05%)
Apr 08, 2014 9.609 9.639 9.578 9.639 244,831 +0.01(+0.14%)
Apr 07, 2014 9.652 9.652 9.591 9.626 260,153 -0.02(-0.23%)
Apr 04, 2014 9.639 9.657 9.604 9.648 269,027 +0.00(+0.00%)
Apr 03, 2014 9.591 9.670 9.578 9.648 317,705 +0.06(+0.59%)
Apr 02, 2014 9.657 9.657 9.570 9.591 313,913 -0.05(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.